ジャパン・ティッシュエンジニアリング(7774)の株価時系列情報
ジャパン・ティッシュエンジニアリング(7774)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 619 | 625 | 604 | 604 | 66,100 |
| 2025/06/12 | 601 | 617 | 601 | 613 | 75,200 |
| 2025/06/11 | 611 | 612 | 598 | 604 | 49,100 |
| 2025/06/10 | 600 | 614 | 594 | 607 | 103,300 |
| 2025/06/09 | 573 | 605 | 573 | 598 | 138,100 |
| 2025/06/06 | 598 | 604 | 568 | 572 | 143,400 |
| 2025/06/05 | 610 | 612 | 597 | 597 | 97,900 |
| 2025/06/04 | 599 | 614 | 596 | 613 | 95,300 |
| 2025/06/03 | 610 | 610 | 592 | 595 | 104,600 |
| 2025/06/02 | 588 | 609 | 587 | 609 | 111,200 |
| 2025/05/30 | 584 | 595 | 579 | 585 | 99,500 |
| 2025/05/29 | 587 | 598 | 578 | 585 | 116,000 |
| 2025/05/28 | 577 | 584 | 569 | 581 | 55,200 |
| 2025/05/27 | 580 | 587 | 574 | 575 | 52,100 |
| 2025/05/26 | 565 | 579 | 560 | 575 | 74,300 |
| 2025/05/23 | 566 | 574 | 555 | 555 | 73,800 |
| 2025/05/22 | 562 | 572 | 558 | 563 | 61,200 |
| 2025/05/21 | 595 | 601 | 562 | 562 | 208,500 |
| 2025/05/20 | 575 | 580 | 567 | 575 | 89,700 |
| 2025/05/19 | 581 | 589 | 564 | 569 | 167,700 |
| 2025/05/16 | 586 | 590 | 571 | 578 | 119,800 |
| 2025/05/15 | 586 | 591 | 576 | 584 | 74,600 |
| 2025/05/14 | 613 | 613 | 584 | 591 | 199,300 |
| 2025/05/13 | 609 | 610 | 592 | 605 | 244,400 |
| 2025/05/12 | 620 | 627 | 598 | 600 | 250,700 |
| 2025/05/09 | 614 | 628 | 611 | 627 | 139,700 |
| 2025/05/08 | 623 | 624 | 607 | 610 | 243,200 |
| 2025/05/07 | 660 | 673 | 630 | 630 | 347,800 |
| 2025/05/02 | 625 | 667 | 624 | 661 | 608,100 |
| 2025/05/01 | 698 | 698 | 617 | 624 | 1,449,900 |
| 2025/04/30 | 680 | 749 | 667 | 737 | 1,710,400 |
| 2025/04/28 | 640 | 670 | 637 | 655 | 587,900 |
| 2025/04/25 | 632 | 653 | 613 | 630 | 458,800 |
| 2025/04/24 | 640 | 660 | 618 | 631 | 740,800 |
| 2025/04/23 | 676 | 690 | 622 | 638 | 1,861,100 |
| 2025/04/22 | 635 | 714 | 623 | 706 | 5,556,400 |
| 2025/04/21 | 584 | 619 | 580 | 619 | 514,500 |
| 2025/04/18 | 471 | 519 | 458 | 519 | 188,300 |
| 2025/04/17 | 448 | 463 | 448 | 463 | 31,300 |
| 2025/04/16 | 451 | 476 | 438 | 448 | 124,900 |
| 2025/04/15 | 450 | 457 | 446 | 450 | 28,200 |
| 2025/04/14 | 432 | 453 | 432 | 445 | 55,400 |
| 2025/04/11 | 404 | 422 | 399 | 420 | 34,100 |
| 2025/04/10 | 427 | 427 | 390 | 409 | 57,700 |
| 2025/04/09 | 403 | 406 | 390 | 404 | 32,400 |
| 2025/04/08 | 390 | 409 | 390 | 405 | 46,100 |
| 2025/04/07 | 370 | 389 | 361 | 376 | 93,700 |
| 2025/04/04 | 425 | 429 | 399 | 410 | 113,000 |
| 2025/04/03 | 442 | 443 | 433 | 433 | 61,800 |
| 2025/04/02 | 456 | 456 | 446 | 446 | 21,200 |
| 2025/04/01 | 458 | 465 | 455 | 455 | 17,800 |
| 2025/03/31 | 470 | 470 | 445 | 457 | 35,400 |
| 2025/03/28 | 469 | 474 | 466 | 469 | 23,600 |
| 2025/03/27 | 463 | 468 | 462 | 465 | 37,900 |
| 2025/03/26 | 453 | 463 | 453 | 463 | 36,300 |
| 2025/03/25 | 445 | 452 | 443 | 451 | 12,200 |
| 2025/03/24 | 447 | 454 | 438 | 442 | 69,000 |
| 2025/03/21 | 450 | 466 | 445 | 447 | 99,800 |
| 2025/03/19 | 457 | 457 | 448 | 448 | 51,600 |
| 2025/03/18 | 459 | 459 | 450 | 454 | 28,000 |
| 2025/03/17 | 457 | 457 | 451 | 451 | 18,200 |
| 2025/03/14 | 448 | 456 | 448 | 453 | 32,900 |
| 2025/03/13 | 457 | 459 | 448 | 448 | 60,000 |
| 2025/03/12 | 457 | 462 | 455 | 456 | 23,000 |
| 2025/03/11 | 469 | 469 | 453 | 460 | 75,200 |
| 2025/03/10 | 465 | 472 | 465 | 472 | 21,300 |
| 2025/03/07 | 471 | 480 | 471 | 471 | 26,800 |
| 2025/03/06 | 490 | 490 | 479 | 479 | 22,200 |
| 2025/03/05 | 491 | 493 | 484 | 487 | 34,300 |
| 2025/03/04 | 500 | 500 | 487 | 490 | 23,100 |
| 2025/03/03 | 501 | 505 | 493 | 496 | 47,000 |
| 2025/02/28 | 498 | 509 | 498 | 509 | 39,800 |
| 2025/02/27 | 498 | 500 | 494 | 494 | 18,400 |
| 2025/02/26 | 498 | 499 | 489 | 499 | 57,600 |
| 2025/02/25 | 486 | 505 | 486 | 497 | 71,400 |
| 2025/02/21 | 485 | 490 | 484 | 490 | 10,500 |
| 2025/02/20 | 488 | 490 | 481 | 485 | 23,700 |
| 2025/02/19 | 493 | 493 | 486 | 491 | 19,300 |
| 2025/02/18 | 493 | 494 | 488 | 493 | 18,400 |
| 2025/02/17 | 490 | 494 | 488 | 493 | 29,100 |
| 2025/02/14 | 479 | 488 | 475 | 488 | 31,400 |
| 2025/02/13 | 479 | 480 | 472 | 479 | 16,700 |
| 2025/02/12 | 472 | 479 | 460 | 474 | 24,600 |
| 2025/02/10 | 460 | 473 | 458 | 467 | 19,000 |
| 2025/02/07 | 460 | 465 | 454 | 454 | 15,900 |
| 2025/02/06 | 453 | 468 | 453 | 460 | 24,000 |
| 2025/02/05 | 456 | 458 | 453 | 453 | 20,200 |
| 2025/02/04 | 471 | 471 | 453 | 453 | 53,200 |
| 2025/02/03 | 486 | 487 | 469 | 469 | 50,300 |
| 2025/01/31 | 495 | 496 | 491 | 492 | 20,900 |
| 2025/01/30 | 494 | 497 | 488 | 496 | 51,200 |
| 2025/01/29 | 497 | 498 | 495 | 495 | 19,600 |
| 2025/01/28 | 485 | 495 | 485 | 495 | 23,100 |
| 2025/01/27 | 491 | 500 | 489 | 493 | 68,200 |
| 2025/01/24 | 491 | 493 | 489 | 493 | 15,600 |
| 2025/01/23 | 483 | 490 | 480 | 490 | 17,500 |
| 2025/01/22 | 478 | 485 | 478 | 483 | 22,300 |
| 2025/01/21 | 482 | 482 | 477 | 480 | 19,300 |
| 2025/01/20 | 480 | 483 | 477 | 482 | 19,100 |
| 2025/01/17 | 478 | 480 | 474 | 475 | 24,100 |
| 2025/01/16 | 482 | 482 | 475 | 477 | 30,000 |
| 2025/01/15 | 480 | 481 | 473 | 481 | 23,900 |
| 2025/01/14 | 473 | 481 | 466 | 478 | 109,600 |
| 2025/01/10 | 470 | 473 | 468 | 473 | 10,800 |
| 2025/01/09 | 473 | 474 | 470 | 471 | 19,000 |
| 2025/01/08 | 474 | 478 | 473 | 474 | 17,400 |
| 2025/01/07 | 471 | 474 | 469 | 474 | 22,000 |
| 2025/01/06 | 464 | 472 | 462 | 470 | 34,000 |
| 2024/12/30 | 461 | 467 | 455 | 463 | 32,200 |
| 2024/12/27 | 448 | 463 | 448 | 463 | 51,400 |
| 2024/12/26 | 440 | 449 | 439 | 444 | 60,600 |
| 2024/12/25 | 445 | 446 | 437 | 438 | 66,000 |
| 2024/12/24 | 435 | 445 | 431 | 443 | 82,900 |
| 2024/12/23 | 450 | 450 | 430 | 435 | 107,000 |
| 2024/12/20 | 454 | 455 | 448 | 450 | 73,000 |
| 2024/12/19 | 465 | 466 | 455 | 456 | 71,400 |
| 2024/12/18 | 473 | 475 | 468 | 468 | 34,100 |
| 2024/12/17 | 478 | 478 | 471 | 471 | 54,700 |
| 2024/12/16 | 485 | 485 | 477 | 478 | 53,400 |
| 2024/12/13 | 487 | 487 | 477 | 482 | 35,600 |
| 2024/12/12 | 479 | 482 | 476 | 481 | 47,700 |
| 2024/12/11 | 483 | 483 | 479 | 479 | 32,500 |
| 2024/12/10 | 489 | 489 | 482 | 482 | 16,400 |
| 2024/12/09 | 482 | 488 | 482 | 482 | 33,700 |
| 2024/12/06 | 491 | 491 | 482 | 486 | 49,500 |
| 2024/12/05 | 490 | 525 | 483 | 493 | 227,900 |
| 2024/12/04 | 492 | 492 | 485 | 490 | 61,800 |
| 2024/12/03 | 492 | 492 | 488 | 491 | 18,100 |
| 2024/12/02 | 493 | 494 | 487 | 492 | 39,600 |
| 2024/11/29 | 491 | 494 | 488 | 493 | 33,300 |
| 2024/11/28 | 497 | 497 | 490 | 494 | 21,800 |
| 2024/11/27 | 497 | 497 | 490 | 496 | 11,800 |
| 2024/11/26 | 498 | 498 | 490 | 497 | 20,600 |
| 2024/11/25 | 499 | 499 | 493 | 497 | 18,200 |
| 2024/11/22 | 495 | 496 | 492 | 495 | 16,000 |
| 2024/11/21 | 490 | 497 | 490 | 494 | 16,900 |
| 2024/11/20 | 493 | 495 | 487 | 487 | 13,800 |
| 2024/11/19 | 493 | 494 | 488 | 493 | 11,900 |
| 2024/11/18 | 494 | 495 | 487 | 493 | 22,700 |
| 2024/11/15 | 495 | 499 | 490 | 495 | 13,100 |
| 2024/11/14 | 494 | 496 | 490 | 494 | 18,900 |
| 2024/11/13 | 500 | 503 | 493 | 494 | 19,700 |
| 2024/11/12 | 505 | 506 | 497 | 497 | 12,600 |
| 2024/11/11 | 501 | 505 | 498 | 505 | 6,600 |
| 2024/11/08 | 502 | 503 | 498 | 503 | 17,300 |
| 2024/11/07 | 505 | 508 | 501 | 505 | 14,400 |
| 2024/11/06 | 505 | 505 | 500 | 505 | 6,800 |
| 2024/11/05 | 500 | 505 | 490 | 503 | 11,700 |
| 2024/11/01 | 509 | 509 | 495 | 500 | 17,700 |
| 2024/10/31 | 502 | 507 | 501 | 502 | 11,400 |
| 2024/10/30 | 505 | 510 | 498 | 501 | 15,100 |
| 2024/10/29 | 488 | 505 | 488 | 505 | 11,100 |
| 2024/10/28 | 474 | 495 | 474 | 490 | 22,200 |
| 2024/10/25 | 495 | 495 | 481 | 490 | 27,900 |
| 2024/10/24 | 500 | 500 | 495 | 495 | 16,100 |
| 2024/10/23 | 500 | 506 | 499 | 504 | 8,500 |
| 2024/10/22 | 517 | 517 | 499 | 504 | 29,900 |
| 2024/10/21 | 517 | 519 | 510 | 514 | 15,500 |
| 2024/10/18 | 517 | 517 | 511 | 513 | 12,200 |
| 2024/10/17 | 518 | 521 | 517 | 517 | 5,100 |
| 2024/10/16 | 515 | 522 | 515 | 519 | 14,700 |
| 2024/10/15 | 521 | 524 | 517 | 520 | 15,700 |
| 2024/10/11 | 522 | 526 | 518 | 523 | 19,900 |
| 2024/10/10 | 524 | 530 | 521 | 527 | 16,100 |
| 2024/10/09 | 528 | 534 | 525 | 525 | 16,700 |
| 2024/10/08 | 522 | 536 | 522 | 529 | 23,700 |
| 2024/10/07 | 526 | 527 | 516 | 525 | 21,100 |
| 2024/10/04 | 517 | 528 | 517 | 526 | 16,700 |
| 2024/10/03 | 519 | 520 | 512 | 517 | 13,000 |
| 2024/10/02 | 517 | 520 | 510 | 514 | 19,600 |
| 2024/10/01 | 510 | 531 | 504 | 524 | 40,500 |
| 2024/09/30 | 514 | 516 | 505 | 512 | 47,700 |
| 2024/09/27 | 523 | 525 | 517 | 524 | 13,100 |
| 2024/09/26 | 525 | 531 | 515 | 518 | 39,600 |
| 2024/09/25 | 528 | 532 | 525 | 528 | 5,600 |
| 2024/09/24 | 541 | 541 | 520 | 520 | 38,900 |
| 2024/09/20 | 533 | 538 | 531 | 537 | 11,200 |
| 2024/09/19 | 520 | 533 | 520 | 533 | 20,500 |
| 2024/09/18 | 523 | 533 | 517 | 517 | 38,400 |
| 2024/09/17 | 529 | 565 | 505 | 518 | 181,400 |
| 2024/09/13 | 525 | 527 | 515 | 525 | 17,500 |
| 2024/09/12 | 542 | 542 | 526 | 530 | 14,100 |
| 2024/09/11 | 544 | 544 | 516 | 529 | 17,000 |
| 2024/09/10 | 524 | 544 | 524 | 535 | 30,300 |
| 2024/09/09 | 515 | 549 | 514 | 527 | 34,200 |
| 2024/09/06 | 547 | 547 | 525 | 525 | 34,300 |
| 2024/09/05 | 535 | 553 | 535 | 550 | 40,200 |
| 2024/09/04 | 557 | 557 | 540 | 541 | 37,100 |
| 2024/09/03 | 563 | 569 | 559 | 559 | 25,000 |
| 2024/09/02 | 588 | 588 | 564 | 565 | 35,400 |
| 2024/08/30 | 587 | 588 | 578 | 588 | 26,800 |
| 2024/08/29 | 583 | 594 | 571 | 587 | 53,000 |
| 2024/08/28 | 583 | 596 | 580 | 586 | 35,300 |
| 2024/08/27 | 578 | 593 | 570 | 588 | 48,100 |
| 2024/08/26 | 576 | 580 | 561 | 575 | 33,400 |
| 2024/08/23 | 564 | 584 | 561 | 579 | 45,800 |
| 2024/08/22 | 579 | 579 | 552 | 563 | 45,800 |
| 2024/08/21 | 579 | 585 | 560 | 575 | 71,700 |
| 2024/08/20 | 578 | 593 | 564 | 576 | 111,200 |
| 2024/08/19 | 539 | 561 | 532 | 539 | 115,000 |